東宝の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,550 | 3,555 | 3,485 | 3,495 | -45 | -1.3% | 634,700 |
| 2018/02/20 | 3,520 | 3,545 | 3,510 | 3,540 | +30 | +0.9% | 523,400 |
| 2018/02/19 | 3,460 | 3,515 | 3,435 | 3,510 | +85 | +2.5% | 342,500 |
| 2018/02/16 | 3,420 | 3,465 | 3,415 | 3,425 | +35 | +1% | 255,800 |
| 2018/02/15 | 3,405 | 3,420 | 3,375 | 3,390 | ±0 | ±0% | 341,300 |
| 2018/02/14 | 3,405 | 3,425 | 3,355 | 3,390 | +5 | +0.1% | 461,600 |
| 2018/02/13 | 3,485 | 3,485 | 3,370 | 3,385 | -100 | -2.9% | 688,400 |
| 2018/02/09 | 3,435 | 3,490 | 3,425 | 3,485 | -40 | -1.1% | 515,100 |
| 2018/02/08 | 3,490 | 3,545 | 3,485 | 3,525 | +35 | +1% | 346,600 |
| 2018/02/07 | 3,575 | 3,605 | 3,485 | 3,490 | +25 | +0.7% | 561,100 |
| 2018/02/06 | 3,530 | 3,545 | 3,400 | 3,465 | -175 | -4.8% | 751,700 |
| 2018/02/05 | 3,650 | 3,665 | 3,635 | 3,640 | -90 | -2.4% | 439,400 |
| 2018/02/02 | 3,725 | 3,745 | 3,705 | 3,730 | -10 | -0.3% | 332,100 |
| 2018/02/01 | 3,710 | 3,745 | 3,700 | 3,740 | +50 | +1.4% | 373,300 |
| 2018/01/31 | 3,690 | 3,745 | 3,685 | 3,690 | -10 | -0.3% | 483,200 |
| 2018/01/30 | 3,750 | 3,765 | 3,695 | 3,700 | -70 | -1.9% | 465,100 |
| 2018/01/29 | 3,765 | 3,790 | 3,760 | 3,770 | +10 | +0.3% | 325,000 |
| 2018/01/26 | 3,780 | 3,800 | 3,760 | 3,760 | -15 | -0.4% | 391,200 |
| 2018/01/25 | 3,725 | 3,795 | 3,725 | 3,775 | +30 | +0.8% | 441,000 |
| 2018/01/24 | 3,730 | 3,765 | 3,715 | 3,745 | -5 | -0.1% | 357,500 |
| 2018/01/23 | 3,755 | 3,775 | 3,725 | 3,750 | +5 | +0.1% | 278,400 |
| 2018/01/22 | 3,745 | 3,745 | 3,720 | 3,745 | -5 | -0.1% | 419,600 |
| 2018/01/19 | 3,760 | 3,795 | 3,730 | 3,750 | +25 | +0.7% | 495,200 |
| 2018/01/18 | 3,830 | 3,830 | 3,720 | 3,725 | -35 | -0.9% | 743,600 |
| 2018/01/17 | 3,770 | 3,815 | 3,755 | 3,760 | -45 | -1.2% | 592,700 |
| 2018/01/16 | 3,785 | 3,860 | 3,645 | 3,805 | -20 | -0.5% | 1,292,300 |
| 2018/01/15 | 3,850 | 3,855 | 3,775 | 3,825 | -25 | -0.6% | 478,400 |
| 2018/01/12 | 3,910 | 3,925 | 3,850 | 3,850 | -85 | -2.2% | 427,400 |
| 2018/01/11 | 3,950 | 3,955 | 3,900 | 3,935 | -40 | -1% | 334,100 |
| 2018/01/10 | 3,980 | 3,980 | 3,950 | 3,975 | -20 | -0.5% | 222,500 |
| 2018/01/09 | 4,035 | 4,035 | 3,970 | 3,995 | -30 | -0.7% | 295,000 |
| 2018/01/05 | 4,040 | 4,040 | 3,995 | 4,025 | -30 | -0.7% | 254,900 |
| 2018/01/04 | 3,975 | 4,055 | 3,950 | 4,055 | +150 | +3.8% | 643,400 |
| 2017/12/29 | 3,935 | 3,945 | 3,900 | 3,905 | -10 | -0.3% | 159,900 |
| 2017/12/28 | 3,935 | 3,940 | 3,910 | 3,915 | -20 | -0.5% | 176,100 |
| 2017/12/27 | 3,910 | 3,945 | 3,910 | 3,935 | +15 | +0.4% | 162,000 |
| 2017/12/26 | 3,895 | 3,935 | 3,890 | 3,920 | +5 | +0.1% | 210,500 |
| 2017/12/25 | 3,950 | 3,950 | 3,915 | 3,915 | -60 | -1.5% | 149,100 |
| 2017/12/22 | 3,945 | 3,975 | 3,925 | 3,975 | +30 | +0.8% | 215,200 |
| 2017/12/21 | 3,925 | 3,945 | 3,890 | 3,945 | +10 | +0.3% | 204,700 |
| 2017/12/20 | 3,920 | 3,940 | 3,905 | 3,935 | +15 | +0.4% | 187,700 |
| 2017/12/19 | 3,955 | 3,955 | 3,890 | 3,920 | -20 | -0.5% | 210,500 |
| 2017/12/18 | 3,925 | 3,945 | 3,900 | 3,940 | +40 | +1% | 275,300 |
| 2017/12/15 | 3,940 | 3,960 | 3,890 | 3,900 | -60 | -1.5% | 564,900 |
| 2017/12/14 | 3,920 | 4,005 | 3,890 | 3,960 | +65 | +1.7% | 662,800 |
| 2017/12/13 | 3,890 | 3,910 | 3,875 | 3,895 | +45 | +1.2% | 412,500 |
| 2017/12/12 | 3,860 | 3,880 | 3,840 | 3,850 | -15 | -0.4% | 242,800 |
| 2017/12/11 | 3,880 | 3,900 | 3,840 | 3,865 | -10 | -0.3% | 327,300 |
| 2017/12/08 | 3,830 | 3,875 | 3,820 | 3,875 | +5 | +0.1% | 675,200 |
| 2017/12/07 | 3,785 | 3,875 | 3,780 | 3,870 | +125 | +3.3% | 635,100 |
1651～
1700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「東 宝」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東 宝 | 601,900円 | +4.8% | -4.8% | 1.16% | 25.51倍 | 2.23倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| 大塚商 | 370,500円 | +7.9% | +9.3% | 1.89% | 28.85倍 | 4.08倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| トレンド | 802,700円 | +9.0% | +38.5% | 2.22% | 30.44倍 | 10.73倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| ＴＩＳ | 378,400円 | +1.1% | -3.0% | 1.80% | 19.60倍 | 2.75倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| ＳＣＳＫ | 284,100円 | +6.2% | +9.6% | 2.39% | 19.95倍 | 2.84倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
市場注目の銘柄
チャート関連のコラム
